Inocycle Technology Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 2,762,000 |
| 2026-10-16 | 140.00 | 140.00 | 119.00 | 124.00 | 124.00 | 4,798,700 |
| 2026-10-15 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 1,393,100 |
| 2026-10-14 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | 841,300 |
| 2026-10-13 | 136.00 | 137.00 | 131.00 | 137.00 | 137.00 | 899,300 |
| 2026-10-12 | 140.00 | 140.00 | 134.00 | 136.00 | 136.00 | 1,905,500 |
| 2026-10-09 | 137.00 | 139.00 | 133.00 | 139.00 | 139.00 | 834,300 |
| 2026-10-08 | 139.00 | 139.00 | 133.00 | 137.00 | 137.00 | 1,472,900 |
| 2026-10-07 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | 391,500 |
| 2026-10-06 | 137.00 | 140.00 | 135.00 | 137.00 | 137.00 | 657,600 |
| 2026-10-05 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | 1,384,800 |
| 2026-10-02 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 1,445,400 |
| 2026-10-01 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 1,161,400 |
| 2026-09-30 | 133.00 | 137.00 | 132.00 | 137.00 | 137.00 | 1,356,400 |
| 2026-09-29 | 126.00 | 133.00 | 124.00 | 133.00 | 133.00 | 1,319,200 |
| 2026-09-28 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | 1,314,200 |
| 2026-09-25 | 136.00 | 136.00 | 130.00 | 131.00 | 131.00 | 4,425,900 |
| 2026-09-24 | 136.00 | 136.00 | 132.00 | 135.00 | 135.00 | 2,381,300 |
| 2026-09-23 | 139.00 | 150.00 | 135.00 | 135.00 | 135.00 | 24,044,000 |
| 2026-09-22 | 136.00 | 142.00 | 133.00 | 135.00 | 135.00 | 2,775,200 |
| 2026-09-21 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | 477,900 |
| 2026-09-18 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | 672,500 |
| 2026-09-17 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 700,200 |
| 2026-09-16 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 2,665,000 |
| 2026-09-15 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 580,100 |
| 2026-09-14 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 1,308,100 |
| 2026-09-11 | 140.00 | 146.00 | 137.00 | 138.00 | 138.00 | 4,591,600 |
| 2026-09-10 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 2,607,300 |
| 2026-09-09 | 149.00 | 151.00 | 139.00 | 139.00 | 139.00 | 7,044,900 |
| 2026-09-08 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 955,400 |
| 2026-09-07 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 2,879,200 |
| 2026-09-04 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | 1,373,200 |
| 2026-09-03 | 140.00 | 142.00 | 136.00 | 139.00 | 139.00 | 4,605,200 |
| 2026-09-02 | 140.00 | 145.00 | 138.00 | 141.00 | 141.00 | 2,448,800 |
| 2026-09-01 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 2,101,500 |
| 2026-08-31 | 139.00 | 143.00 | 137.00 | 140.00 | 140.00 | 1,158,400 |
| 2026-08-28 | 143.00 | 143.00 | 135.00 | 139.00 | 139.00 | 8,859,400 |
| 2026-08-27 | 138.00 | 143.00 | 131.00 | 141.00 | 141.00 | 2,348,300 |
| 2026-08-26 | 148.00 | 154.00 | 133.00 | 139.00 | 139.00 | 5,020,100 |
| 2026-08-25 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-08-24 | 149.00 | 151.00 | 145.00 | 148.00 | 148.00 | 2,184,300 |
| 2026-08-21 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | 750,400 |
| 2026-08-20 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1,137,100 |
| 2026-08-19 | 147.00 | 149.00 | 144.00 | 146.00 | 146.00 | 2,307,900 |
| 2026-08-18 | 146.00 | 148.00 | 143.00 | 147.00 | 147.00 | 1,717,800 |
| 2026-08-17 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-08-14 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 1,005,100 |
| 2026-08-13 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 1,255,700 |
| 2026-08-12 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 1,493,200 |
| 2026-08-11 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 1,742,800 |
| 2026-08-10 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | 2,231,200 |
| 2026-08-07 | 144.00 | 147.00 | 140.00 | 145.00 | 145.00 | 2,489,600 |
| 2026-08-06 | 146.00 | 147.00 | 143.00 | 145.00 | 145.00 | 1,289,700 |
| 2026-08-05 | 146.00 | 148.00 | 143.00 | 146.00 | 146.00 | 1,893,400 |
| 2026-08-04 | 146.00 | 146.00 | 142.00 | 146.00 | 146.00 | 2,046,000 |
| 2026-08-03 | 143.00 | 148.00 | 142.00 | 144.00 | 144.00 | 7,121,900 |
| 2026-07-31 | 147.00 | 155.00 | 138.00 | 142.00 | 142.00 | 18,484,300 |
| 2026-07-30 | 134.00 | 143.00 | 131.00 | 138.00 | 138.00 | 7,561,200 |
| 2026-07-29 | 133.00 | 134.00 | 127.00 | 131.00 | 131.00 | 3,405,600 |
| 2026-07-28 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 739,100 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-28 | 3.0000 IDR |
| 2020-09-01 | 7.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.